Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN251219C00040000 | 2024-05-30 9:59AM EDT | 40.00 | 15.85 | 9.90 | 13.50 | 0.00 | - | 1 | 1 | 60.86% |
| FIVN251219C00050000 | 2024-05-15 3:59PM EDT | 50.00 | 15.95 | 5.90 | 9.50 | 0.00 | - | - | 6 | 55.77% |
| FIVN251219C00055000 | 2024-06-13 3:29PM EDT | 55.00 | 6.59 | 4.60 | 6.20 | 0.00 | - | 7 | 7 | 54.00% |
| FIVN251219C00060000 | 2024-04-19 1:52PM EDT | 60.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 6.25% |
| FIVN251219C00065000 | 2024-06-06 12:59PM EDT | 65.00 | 4.12 | 2.65 | 3.80 | 0.00 | - | 161 | 164 | 50.34% |
| FIVN251219C00070000 | 2024-06-05 10:49AM EDT | 70.00 | 3.20 | 1.20 | 3.20 | 0.00 | - | 1 | 16 | 50.49% |
| FIVN251219C00075000 | 2024-06-13 2:12PM EDT | 75.00 | 2.20 | 1.20 | 2.50 | 0.00 | - | 1 | 312 | 49.27% |
| FIVN251219C00080000 | 2024-05-21 3:53PM EDT | 80.00 | 4.35 | 0.75 | 2.10 | 0.00 | - | 1 | 72 | 49.34% |
| FIVN251219C00085000 | 2024-04-19 1:52PM EDT | 85.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 22 | 42 | 12.50% |
| FIVN251219C00090000 | 2024-06-10 10:44AM EDT | 90.00 | 1.33 | 0.50 | 1.40 | 0.00 | - | 1 | 148 | 48.61% |
| FIVN251219C00095000 | 2024-03-11 12:07PM EDT | 95.00 | 5.70 | 5.30 | 7.20 | 0.00 | - | 1 | 16 | 82.06% |
| FIVN251219C00100000 | 2024-06-06 10:29AM EDT | 100.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 14 | 31 | 61.55% |
| FIVN251219C00105000 | 2024-05-21 3:55PM EDT | 105.00 | 2.75 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 63.51% |
| FIVN251219C00110000 | 2024-02-21 2:27PM EDT | 110.00 | 6.52 | 1.55 | 3.50 | 0.00 | - | - | 7 | 65.53% |
| FIVN251219C00115000 | 2024-05-21 3:55PM EDT | 115.00 | 2.25 | 0.00 | 2.85 | 0.00 | - | 1 | 27 | 58.13% |
| FIVN251219C00120000 | 2024-06-06 10:44AM EDT | 120.00 | 0.44 | 0.00 | 0.80 | 0.00 | - | 80 | 70 | 52.76% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN251219P00030000 | 2024-04-10 9:30AM EDT | 30.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| FIVN251219P00032500 | 2024-03-19 9:30AM EDT | 32.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| FIVN251219P00035000 | 2024-03-13 9:30AM EDT | 35.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| FIVN251219P00040000 | 2024-03-13 9:30AM EDT | 40.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.10% |
| FIVN251219P00045000 | 2024-05-24 9:30AM EDT | 45.00 | 6.58 | 9.80 | 11.70 | 0.00 | - | 20 | 25 | 43.99% |
| FIVN251219P00050000 | 2024-02-27 4:41PM EDT | 50.00 | 7.00 | 5.10 | 7.90 | 0.00 | - | - | 6 | 0.00% |
| FIVN251219P00055000 | 2024-03-15 9:56AM EDT | 55.00 | 10.10 | 8.80 | 11.00 | 0.00 | - | - | 1 | 0.00% |
| FIVN251219P00057500 | 2024-05-17 9:39AM EDT | 57.50 | 11.80 | 15.60 | 20.40 | 0.00 | - | 50 | 50 | 39.32% |
| FIVN251219P00065000 | 2024-01-12 11:40AM EDT | 65.00 | 8.20 | 7.20 | 10.10 | 0.00 | - | 2 | 13 | 0.00% |
| FIVN251219P00070000 | 2024-01-12 4:36PM EDT | 70.00 | 9.50 | 8.90 | 12.50 | 0.00 | - | 2 | 7 | 0.00% |
| FIVN251219P00075000 | 2024-01-12 11:40AM EDT | 75.00 | 12.00 | 10.70 | 14.20 | 0.00 | - | 1 | 5 | 0.00% |
| FIVN251219P00080000 | 2024-01-12 11:40AM EDT | 80.00 | 14.30 | 13.00 | 16.80 | 0.00 | - | 1 | 9 | 0.00% |
| FIVN251219P00085000 | 2024-01-12 11:40AM EDT | 85.00 | 17.00 | 16.10 | 18.80 | 0.00 | - | 1 | 7 | 0.00% |
| FIVN251219P00090000 | 2024-01-12 11:40AM EDT | 90.00 | 19.90 | 18.20 | 22.00 | 0.00 | - | 1 | 4 | 0.00% |
| FIVN251219P00095000 | 2024-01-11 4:50PM EDT | 95.00 | 23.10 | 21.30 | 24.80 | 0.00 | - | 2 | 5 | 0.00% |
| FIVN251219P00100000 | 2024-01-10 12:25PM EDT | 100.00 | 28.80 | 24.70 | 28.10 | 0.00 | - | - | 1 | 0.00% |
| FIVN251219P00115000 | 2023-10-26 9:44AM EDT | 115.00 | 56.72 | 38.50 | 43.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.